บริษัท แคล-คอมพ์ อีเล็คโทรนิคส์ (ประเทศไทย) จำกัด (มหาชน)
SET · ชิ้นส่วนอิเล็กทรอนิกส์
8.15
0.15 (1.81%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
4.14
/
สูงสุด
11.20
4.14
11.20
ราคาปัจจุบัน 8.15 ·
อยู่ที่ 57% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น CCET
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
195 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 06 ส.ค. 69 | 8.25 | 8.15 | -0.15 | -1.81% | 8.35 | 8.10 | 46,794,000 | 43.91 | 1.96 | — |
| 05 ส.ค. 69 | 8.45 | 8.30 | +0.10 | +1.22% | 8.60 | 8.30 | 58,616,800 | 44.71 | 1.93 | — |
| 04 ส.ค. 69 | 8.45 | 8.20 | -0.15 | -1.80% | 8.55 | 8.20 | 31,732,300 | 44.18 | 1.95 | — |
| 03 ส.ค. 69 | 8.30 | 8.35 | +0.05 | +0.60% | 8.50 | 8.20 | 33,104,300 | 44.98 | 1.92 | — |
| 31 ก.ค. 69 | 8.35 | 8.30 | +0.30 | +3.75% | 8.55 | 8.20 | 72,237,000 | 44.71 | 1.93 | — |
| 30 ก.ค. 69 | 8.30 | 8.00 | -0.55 | -6.43% | 8.45 | 7.50 | 141,694,500 | 43.10 | 2.00 | — |
| 27 ก.ค. 69 | 8.80 | 8.55 | -0.35 | -3.93% | 8.80 | 8.55 | 41,975,700 | 46.06 | 1.87 | — |
| 24 ก.ค. 69 | 8.80 | 8.90 | -0.05 | -0.56% | 8.95 | 8.75 | 21,848,800 | 47.95 | 1.80 | — |
| 23 ก.ค. 69 | 9.10 | 8.95 | -0.10 | -1.10% | 9.15 | 8.90 | 40,685,300 | 48.22 | 1.79 | — |
| 22 ก.ค. 69 | 9.05 | 9.05 | +0.10 | +1.12% | 9.10 | 8.80 | 57,139,200 | 48.75 | 1.77 | — |
| 21 ก.ค. 69 | 9.05 | 8.95 | 0.00 | 0.00% | 9.05 | 8.90 | 56,188,700 | 48.22 | 1.79 | — |
| 20 ก.ค. 69 | 8.75 | 8.95 | +0.20 | +2.29% | 9.00 | 8.60 | 68,342,900 | 48.22 | 1.79 | — |
| 17 ก.ค. 69 | 8.75 | 8.75 | -0.25 | -2.78% | 8.90 | 8.70 | 59,517,400 | 47.14 | 1.83 | — |
| 16 ก.ค. 69 | 8.95 | 9.00 | -0.05 | -0.55% | 9.20 | 8.90 | 58,395,400 | 48.48 | 1.78 | — |
| 15 ก.ค. 69 | 9.25 | 9.05 | -0.15 | -1.63% | 9.45 | 9.05 | 135,475,300 | 48.75 | 1.77 | — |
| 14 ก.ค. 69 | 8.70 | 9.20 | +0.25 | +2.79% | 9.50 | 8.65 | 155,412,900 | 49.56 | 1.74 | — |
| 13 ก.ค. 69 | 8.90 | 8.95 | 0.00 | 0.00% | 9.05 | 8.90 | 48,485,900 | 48.22 | 1.79 | — |
| 10 ก.ค. 69 | 9.20 | 8.95 | +0.30 | +3.47% | 9.25 | 8.95 | 119,791,500 | 48.22 | 1.79 | — |
| 09 ก.ค. 69 | 8.40 | 8.65 | +0.45 | +5.49% | 8.70 | 8.35 | 59,119,900 | 46.60 | 1.85 | — |
| 08 ก.ค. 69 | 8.60 | 8.20 | -0.50 | -5.75% | 8.65 | 8.10 | 63,079,000 | 44.18 | 1.95 | — |
| 07 ก.ค. 69 | 8.80 | 8.70 | -0.15 | -1.69% | 8.80 | 8.65 | 27,693,400 | 46.87 | 1.84 | — |
| 06 ก.ค. 69 | 8.85 | 8.85 | +0.05 | +0.57% | 8.90 | 8.70 | 29,397,800 | 47.68 | 1.81 | — |
| 03 ก.ค. 69 | 8.70 | 8.80 | +0.10 | +1.15% | 8.85 | 8.70 | 36,057,900 | 47.41 | 1.82 | — |
| 02 ก.ค. 69 | 8.75 | 8.70 | -0.10 | -1.14% | 8.85 | 8.70 | 25,786,100 | 46.87 | 1.84 | — |
| 01 ก.ค. 69 | 9.05 | 8.80 | -0.20 | -2.22% | 9.10 | 8.80 | 49,072,300 | 47.41 | 1.82 | — |
| 30 มิ.ย. 69 | 8.90 | 9.00 | +0.20 | +2.27% | 9.15 | 8.85 | 85,377,700 | 48.48 | 1.78 | — |
| 29 มิ.ย. 69 | 8.75 | 8.80 | +0.10 | +1.15% | 8.85 | 8.70 | 49,337,100 | 47.41 | 1.82 | — |
| 26 มิ.ย. 69 | 8.80 | 8.70 | -0.40 | -4.40% | 8.90 | 8.60 | 81,267,800 | 46.87 | 1.84 | — |
| 25 มิ.ย. 69 | 9.30 | 9.10 | -0.10 | -1.09% | 9.35 | 9.00 | 63,113,700 | 49.02 | 1.76 | — |
| 24 มิ.ย. 69 | 8.75 | 9.20 | +0.60 | +6.98% | 9.25 | 8.65 | 88,844,300 | 49.56 | 1.74 | — |
| 23 มิ.ย. 69 | 9.05 | 8.60 | -0.65 | -7.03% | 9.10 | 8.45 | 126,033,400 | 46.33 | 1.86 | — |
| 22 มิ.ย. 69 | 9.15 | 9.25 | +0.25 | +2.78% | 9.40 | 9.05 | 77,454,900 | 49.83 | 1.73 | — |
| 19 มิ.ย. 69 | 9.25 | 9.00 | -0.10 | -1.10% | 9.30 | 8.95 | 50,142,900 | 48.48 | 1.78 | — |
| 18 มิ.ย. 69 | 9.40 | 9.10 | -0.30 | -3.19% | 9.50 | 9.05 | 71,042,900 | 49.02 | 1.76 | — |
| 17 มิ.ย. 69 | 9.10 | 9.40 | +0.30 | +3.30% | 9.50 | 8.65 | 123,822,600 | 50.64 | 1.70 | — |
| 16 มิ.ย. 69 | 10.00 | 9.10 | -0.75 | -7.61% | 10.20 | 8.90 | 167,520,000 | 49.02 | 1.76 | — |
| 15 มิ.ย. 69 | 9.85 | 9.85 | +0.25 | +2.60% | 10.20 | 9.55 | 64,890,000 | 53.06 | 1.62 | — |
| 12 มิ.ย. 69 | 9.45 | 9.60 | +0.35 | +3.78% | 9.75 | 9.35 | 70,320,000 | 51.72 | 1.67 | — |
| 11 มิ.ย. 69 | 8.75 | 9.25 | +0.45 | +5.11% | 9.35 | 8.70 | 35,670,000 | 49.83 | 1.73 | — |
| 10 มิ.ย. 69 | 9.00 | 8.80 | -0.40 | -4.35% | 9.10 | 8.65 | 49,950,000 | 47.41 | 1.82 | — |
| 09 มิ.ย. 69 | 9.20 | 9.20 | +0.20 | +2.22% | 9.35 | 8.90 | 50,510,000 | 49.56 | 1.74 | — |
| 08 มิ.ย. 69 | 8.60 | 9.00 | -0.35 | -3.74% | 9.10 | 8.55 | 73,450,000 | 48.48 | 1.78 | — |
| 05 มิ.ย. 69 | 9.55 | 9.35 | -0.75 | -7.43% | 9.60 | 9.05 | 97,800,000 | 50.37 | 1.71 | — |
| 04 มิ.ย. 69 | 10.40 | 10.10 | -0.10 | -0.98% | 11.20 | 9.90 | 119,180,000 | 54.41 | 1.58 | — |
| 02 มิ.ย. 69 | 9.20 | 10.20 | +1.40 | +15.91% | 10.20 | 9.05 | 149,900,000 | 54.95 | 1.57 | — |
| 29 พ.ค. 69 | 8.95 | 8.80 | -0.15 | -1.68% | 9.00 | 8.45 | 43,170,000 | 47.41 | 1.82 | — |
| 28 พ.ค. 69 | 9.05 | 8.95 | -0.05 | -0.56% | 9.15 | 8.80 | 41,800,000 | 48.22 | 1.79 | — |
| 27 พ.ค. 69 | 9.20 | 9.00 | -0.15 | -1.64% | 9.25 | 8.80 | 95,650,000 | 48.48 | 1.78 | — |
| 26 พ.ค. 69 | 8.70 | 9.15 | 0.00 | 0.00% | 9.15 | 8.60 | 130,890,000 | 49.29 | 1.75 | — |
| 25 พ.ค. 69 | 8.20 | 9.15 | +1.20 | +15.09% | 9.40 | 8.00 | 480,070,000 | 49.29 | 1.75 | — |
| 22 พ.ค. 69 | 6.80 | 7.95 | +1.20 | +17.78% | 8.35 | 6.80 | 569,550,000 | 42.83 | 2.01 | — |
| 21 พ.ค. 69 | 6.65 | 6.75 | +0.30 | +4.65% | 6.80 | 6.45 | 147,800,000 | 36.36 | 2.37 | — |
| 20 พ.ค. 69 | 6.00 | 6.45 | +0.50 | +8.40% | 6.60 | 6.00 | 230,980,000 | 34.75 | 2.48 | — |
| 19 พ.ค. 69 | 5.95 | 5.95 | 0.00 | 0.00% | 6.00 | 5.85 | 20,880,000 | 32.05 | 2.69 | — |
| 18 พ.ค. 69 | 6.05 | 5.95 | -0.10 | -1.65% | 6.05 | 5.95 | 20,140,000 | 32.05 | 2.69 | — |
| 15 พ.ค. 69 | 6.05 | 6.05 | -0.30 | -4.72% | 6.20 | 5.95 | 79,390,000 | 32.59 | 2.64 | — |
| 14 พ.ค. 69 | 6.00 | 6.35 | +0.40 | +6.72% | 6.45 | 5.90 | 127,068,000 | 32.46 | 2.52 | — |
| 13 พ.ค. 69 | 5.85 | 5.95 | +0.15 | +2.59% | 6.05 | 5.80 | 60,276,900 | 30.41 | 2.69 | — |
| 12 พ.ค. 69 | 5.90 | 5.80 | -0.10 | -1.69% | 6.00 | 5.70 | 39,101,000 | 29.65 | 2.76 | — |
| 11 พ.ค. 69 | 5.95 | 5.90 | -0.05 | -0.84% | 6.20 | 5.90 | 72,543,000 | 30.16 | 2.71 | — |
| 08 พ.ค. 69 | 5.95 | 5.95 | 0.00 | 0.00% | 6.05 | 5.90 | 35,523,600 | 30.41 | 2.69 | — |
| 07 พ.ค. 69 | 6.20 | 5.95 | -0.25 | -4.03% | 6.25 | 5.95 | 55,389,900 | 30.41 | 2.69 | — |
| 06 พ.ค. 69 | 6.25 | 6.20 | +0.05 | +0.81% | 6.50 | 6.15 | 118,714,500 | 31.69 | 2.58 | — |
| 05 พ.ค. 69 | 6.20 | 6.15 | +0.05 | +0.82% | 6.25 | 5.75 | 143,004,600 | 31.44 | 2.60 | — |
| 30 เม.ย. 69 | 6.05 | 6.10 | -0.05 | -0.81% | 6.15 | 5.95 | 61,257,600 | 31.18 | 2.62 | — |
| 29 เม.ย. 69 | 6.10 | 6.15 | +0.05 | +0.82% | 6.20 | 6.05 | 48,534,000 | 31.44 | 2.60 | — |
| 28 เม.ย. 69 | 6.45 | 6.10 | -0.20 | -3.17% | 6.45 | 6.10 | 121,604,200 | 31.18 | 2.62 | — |
| 27 เม.ย. 69 | 5.95 | 6.30 | +0.50 | +8.62% | 6.40 | 5.95 | 163,299,100 | 32.20 | 2.54 | — |
| 24 เม.ย. 69 | 5.85 | 5.80 | -0.10 | -1.69% | 6.00 | 5.70 | 78,669,600 | 29.65 | 2.76 | — |
| 23 เม.ย. 69 | 6.05 | 5.90 | -0.15 | -2.48% | 6.10 | 5.80 | 93,085,600 | 30.16 | 2.71 | — |
| 22 เม.ย. 69 | 5.45 | 6.05 | +0.60 | +11.01% | 6.30 | 5.45 | 191,494,500 | 30.93 | 2.64 | — |
| 21 เม.ย. 69 | 5.35 | 5.45 | +0.25 | +4.81% | 5.55 | 5.25 | 51,972,800 | 27.86 | 2.94 | — |
| 20 เม.ย. 69 | 5.30 | 5.20 | -0.10 | -1.89% | 5.35 | 5.20 | 17,355,300 | 26.58 | 3.08 | — |
| 17 เม.ย. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.45 | 5.25 | 32,176,200 | 27.09 | 3.02 | — |
| 10 เม.ย. 69 | 5.10 | 5.15 | +0.10 | +1.98% | 5.25 | 5.10 | 49,436,500 | 26.32 | 3.11 | — |
| 09 เม.ย. 69 | 5.05 | 5.05 | -0.05 | -0.98% | 5.10 | 5.00 | 24,050,700 | 25.81 | 3.17 | — |
| 08 เม.ย. 69 | 5.10 | 5.10 | +0.20 | +4.08% | 5.15 | 5.00 | 24,587,600 | 26.07 | 3.14 | — |
| 07 เม.ย. 69 | 4.92 | 4.90 | +0.02 | +0.41% | 4.94 | 4.82 | 16,781,800 | 25.05 | 3.27 | — |
| 03 เม.ย. 69 | 5.05 | 4.88 | -0.08 | -1.61% | 5.05 | 4.88 | 16,720,900 | 24.94 | 3.28 | — |
| 02 เม.ย. 69 | 5.05 | 4.96 | -0.19 | -3.69% | 5.10 | 4.94 | 40,093,600 | 25.35 | 3.23 | — |
| 01 เม.ย. 69 | 4.96 | 5.15 | +0.31 | +6.40% | 5.35 | 4.88 | 101,775,300 | 26.32 | 3.11 | — |
| 31 มี.ค. 69 | 4.82 | 4.84 | +0.06 | +1.26% | 4.84 | 4.74 | 24,095,200 | 24.74 | 3.31 | — |
| 30 มี.ค. 69 | 4.66 | 4.78 | +0.06 | +1.27% | 4.84 | 4.64 | 37,893,700 | 24.43 | 3.35 | — |
| 27 มี.ค. 69 | 4.82 | 4.72 | -0.08 | -1.67% | 4.84 | 4.72 | 18,941,700 | 24.13 | 3.39 | — |
| 26 มี.ค. 69 | 4.82 | 4.80 | -0.08 | -1.64% | 4.86 | 4.74 | 38,760,800 | 24.54 | 3.33 | — |
| 25 มี.ค. 69 | 4.66 | 4.88 | +0.34 | +7.49% | 5.00 | 4.62 | 77,216,700 | 24.94 | 3.28 | — |
| 24 มี.ค. 69 | 4.66 | 4.54 | -0.04 | -0.87% | 4.68 | 4.52 | 20,887,400 | 23.21 | 3.52 | — |
| 23 มี.ค. 69 | 4.60 | 4.58 | -0.16 | -3.38% | 4.64 | 4.54 | 17,185,100 | 23.41 | 3.49 | — |
| 20 มี.ค. 69 | 4.76 | 4.74 | +0.06 | +1.28% | 4.82 | 4.70 | 21,124,600 | 24.23 | 3.38 | — |
| 19 มี.ค. 69 | 4.82 | 4.68 | -0.28 | -5.65% | 4.88 | 4.68 | 34,910,500 | 23.92 | 3.42 | — |
| 18 มี.ค. 69 | 5.00 | 4.96 | 0.00 | 0.00% | 5.15 | 4.94 | 69,968,700 | 25.35 | 3.23 | — |
| 17 มี.ค. 69 | 4.76 | 4.96 | +0.30 | +6.44% | 5.05 | 4.74 | 105,454,900 | 25.35 | 3.23 | — |
| 16 มี.ค. 69 | 4.72 | 4.66 | -0.04 | -0.85% | 4.76 | 4.64 | 25,728,300 | 24.02 | 3.40 | — |
| 13 มี.ค. 69 | 4.84 | 4.70 | -0.16 | -3.29% | 4.86 | 4.66 | 42,848,500 | 24.02 | 3.40 | — |
| 12 มี.ค. 69 | 4.74 | 4.86 | +0.08 | +1.67% | 4.90 | 4.74 | 47,124,000 | 24.84 | 3.29 | — |
| 11 มี.ค. 69 | 4.86 | 4.78 | -0.02 | -0.42% | 4.94 | 4.76 | 64,425,000 | 24.43 | 3.35 | — |
| 10 มี.ค. 69 | 4.62 | 4.80 | +0.32 | +7.14% | 4.84 | 4.56 | 91,346,400 | 24.54 | 3.33 | — |
| 09 มี.ค. 69 | 4.28 | 4.48 | -0.16 | -3.45% | 4.48 | 4.22 | 61,610,900 | 22.90 | 3.57 | — |
| 06 มี.ค. 69 | 4.54 | 4.64 | +0.06 | +1.31% | 4.72 | 4.54 | 49,329,500 | 23.72 | 3.45 | — |
| 05 มี.ค. 69 | 4.68 | 4.58 | +0.12 | +2.69% | 4.68 | 4.44 | 61,761,100 | 23.41 | 3.49 | — |
| 04 มี.ค. 69 | 4.76 | 4.46 | -0.59 | -11.68% | 4.78 | 4.14 | 100,350,700 | 22.80 | 3.59 | — |
| 02 มี.ค. 69 | 5.25 | 5.05 | -0.55 | -9.82% | 5.35 | 5.05 | 50,571,700 | 25.81 | 3.17 | — |
| 27 ก.พ. 69 | 5.40 | 5.60 | -0.15 | -2.61% | 5.60 | 5.35 | 69,981,700 | 28.62 | 2.86 | — |
| 26 ก.พ. 69 | 5.70 | 5.75 | +0.10 | +1.77% | 5.85 | 5.45 | 81,282,500 | 26.88 | 3.48 | — |
| 25 ก.พ. 69 | 5.25 | 5.65 | +0.50 | +9.71% | 5.70 | 5.20 | 125,765,500 | 26.41 | 3.54 | — |
| 24 ก.พ. 69 | 5.10 | 5.15 | +0.05 | +0.98% | 5.15 | 5.00 | 11,210,900 | 24.08 | 3.88 | — |
| 23 ก.พ. 69 | 5.20 | 5.10 | +0.05 | +0.99% | 5.35 | 5.00 | 57,580,100 | 23.84 | 3.92 | — |
| 20 ก.พ. 69 | 5.20 | 5.05 | -0.20 | -3.81% | 5.25 | 5.05 | 33,784,000 | 23.61 | 3.96 | — |
| 19 ก.พ. 69 | 5.10 | 5.25 | +0.15 | +2.94% | 5.35 | 5.10 | 73,578,400 | 24.54 | 3.81 | — |
| 18 ก.พ. 69 | 5.10 | 5.10 | +0.05 | +0.99% | 5.20 | 5.05 | 29,961,800 | 23.84 | 3.92 | — |
| 17 ก.พ. 69 | 5.00 | 5.05 | +0.05 | +1.00% | 5.10 | 4.92 | 21,928,400 | 23.61 | 3.96 | — |
| 16 ก.พ. 69 | 5.10 | 5.00 | -0.05 | -0.99% | 5.20 | 4.98 | 17,628,700 | 23.38 | 4.00 | — |
| 13 ก.พ. 69 | 5.05 | 5.05 | 0.00 | 0.00% | 5.10 | 4.96 | 18,434,000 | 23.61 | 3.96 | — |
| 12 ก.พ. 69 | 4.96 | 5.05 | +0.05 | +1.00% | 5.10 | 4.96 | 21,315,300 | 23.61 | 3.96 | — |
| 11 ก.พ. 69 | 5.05 | 5.00 | -0.10 | -1.96% | 5.10 | 4.98 | 15,869,700 | 23.38 | 4.00 | — |
| 10 ก.พ. 69 | 5.05 | 5.10 | +0.12 | +2.41% | 5.15 | 5.00 | 31,662,600 | 23.84 | 3.92 | — |
| 09 ก.พ. 69 | 4.88 | 4.98 | +0.22 | +4.62% | 5.05 | 4.82 | 48,232,400 | 23.28 | 4.02 | — |
| 06 ก.พ. 69 | 4.72 | 4.76 | +0.02 | +0.42% | 4.80 | 4.70 | 16,502,400 | 22.25 | 4.20 | — |
| 05 ก.พ. 69 | 4.74 | 4.74 | -0.02 | -0.42% | 4.82 | 4.66 | 30,787,300 | 22.16 | 4.22 | — |
| 04 ก.พ. 69 | 4.78 | 4.76 | -0.02 | -0.42% | 4.82 | 4.72 | 19,697,600 | 22.25 | 4.20 | — |
| 03 ก.พ. 69 | 4.76 | 4.78 | +0.08 | +1.70% | 4.86 | 4.76 | 41,532,700 | 22.35 | 4.18 | — |
| 02 ก.พ. 69 | 4.78 | 4.70 | -0.08 | -1.67% | 4.80 | 4.62 | 30,492,100 | 21.97 | 4.26 | — |
| 30 ม.ค. 69 | 4.88 | 4.78 | -0.16 | -3.24% | 4.90 | 4.76 | 36,381,700 | 22.35 | 4.18 | — |
| 29 ม.ค. 69 | 4.88 | 4.94 | +0.04 | +0.82% | 4.96 | 4.86 | 27,404,700 | 23.10 | 4.05 | — |
| 28 ม.ค. 69 | 4.96 | 4.90 | -0.06 | -1.21% | 5.05 | 4.90 | 40,934,800 | 22.91 | 4.08 | — |
| 27 ม.ค. 69 | 4.86 | 4.96 | +0.12 | +2.48% | 5.05 | 4.86 | 54,292,200 | 23.19 | 4.03 | — |
| 26 ม.ค. 69 | 5.00 | 4.84 | -0.21 | -4.16% | 5.05 | 4.80 | 50,487,600 | 22.63 | 4.13 | — |
| 23 ม.ค. 69 | 5.20 | 5.05 | -0.15 | -2.88% | 5.30 | 5.00 | 44,852,600 | 23.61 | 3.96 | — |
| 22 ม.ค. 69 | 5.40 | 5.20 | -0.20 | -3.70% | 5.45 | 5.10 | 31,881,000 | 24.31 | 3.85 | — |
| 21 ม.ค. 69 | 5.10 | 5.40 | +0.30 | +5.88% | 5.45 | 5.10 | 41,353,900 | 25.25 | 3.70 | — |
| 20 ม.ค. 69 | 5.05 | 5.10 | +0.05 | +0.99% | 5.15 | 4.98 | 29,011,300 | 23.84 | 3.92 | — |
| 19 ม.ค. 69 | 4.92 | 5.05 | +0.11 | +2.23% | 5.10 | 4.92 | 43,202,300 | 23.61 | 3.96 | — |
| 16 ม.ค. 69 | 4.90 | 4.94 | +0.02 | +0.41% | 4.94 | 4.82 | 40,051,700 | 23.10 | 4.05 | — |
| 15 ม.ค. 69 | 4.62 | 4.92 | +0.26 | +5.58% | 4.96 | 4.60 | 60,851,800 | 23.00 | 4.07 | — |
| 14 ม.ค. 69 | 4.56 | 4.66 | +0.12 | +2.64% | 4.76 | 4.56 | 42,368,700 | 21.79 | 4.29 | — |
| 13 ม.ค. 69 | 4.54 | 4.54 | +0.06 | +1.34% | 4.60 | 4.50 | 19,632,000 | 21.23 | 4.41 | — |
| 12 ม.ค. 69 | 4.46 | 4.48 | +0.04 | +0.90% | 4.60 | 4.46 | 19,205,800 | 20.94 | 4.46 | — |
| 09 ม.ค. 69 | 4.46 | 4.44 | 0.00 | 0.00% | 4.52 | 4.44 | 7,843,300 | 20.76 | 4.50 | — |
| 08 ม.ค. 69 | 4.50 | 4.44 | -0.10 | -2.20% | 4.50 | 4.44 | 14,425,200 | 20.76 | 4.50 | — |
| 07 ม.ค. 69 | 4.52 | 4.54 | +0.04 | +0.89% | 4.56 | 4.50 | 14,174,600 | 21.23 | 4.41 | — |
| 06 ม.ค. 69 | 4.62 | 4.50 | -0.10 | -2.17% | 4.62 | 4.50 | 15,935,600 | 21.04 | 4.44 | — |
| 05 ม.ค. 69 | 4.62 | 4.60 | +0.08 | +1.77% | 4.74 | 4.58 | 24,462,200 | 21.51 | 4.35 | — |
| 30 ธ.ค. 68 | 4.52 | 4.52 | 0.00 | 0.00% | 4.58 | 4.48 | 12,257,900 | 21.13 | 4.42 | — |
| 29 ธ.ค. 68 | 4.56 | 4.52 | -0.04 | -0.88% | 4.60 | 4.46 | 11,847,000 | 21.13 | 4.42 | — |
| 26 ธ.ค. 68 | 4.62 | 4.56 | -0.06 | -1.30% | 4.66 | 4.56 | 6,760,400 | 21.32 | 4.39 | — |
| 25 ธ.ค. 68 | 4.76 | 4.62 | -0.14 | -2.94% | 4.76 | 4.60 | 16,657,700 | 21.60 | 4.33 | — |
| 24 ธ.ค. 68 | 4.78 | 4.76 | -0.04 | -0.83% | 4.78 | 4.68 | 19,516,300 | 22.25 | 4.20 | — |
| 23 ธ.ค. 68 | 4.72 | 4.80 | +0.08 | +1.69% | 4.84 | 4.72 | 35,019,100 | 22.44 | 4.17 | — |
| 22 ธ.ค. 68 | 4.58 | 4.72 | +0.22 | +4.89% | 4.78 | 4.58 | 44,300,600 | 22.07 | 4.24 | — |
| 19 ธ.ค. 68 | 4.46 | 4.50 | +0.08 | +1.81% | 4.50 | 4.42 | 17,822,300 | 21.04 | 4.44 | — |
| 18 ธ.ค. 68 | 4.54 | 4.42 | -0.12 | -2.64% | 4.56 | 4.40 | 13,649,500 | 20.66 | 4.52 | — |
| 17 ธ.ค. 68 | 4.58 | 4.54 | -0.02 | -0.44% | 4.62 | 4.52 | 13,794,800 | 21.23 | 4.41 | — |
| 16 ธ.ค. 68 | 4.62 | 4.56 | -0.10 | -2.15% | 4.62 | 4.54 | 17,290,700 | 21.32 | 4.39 | — |
| 15 ธ.ค. 68 | 4.58 | 4.66 | +0.04 | +0.87% | 4.66 | 4.54 | 12,910,000 | 21.79 | 4.29 | — |
| 12 ธ.ค. 68 | 4.64 | 4.62 | 0.00 | 0.00% | 4.70 | 4.60 | 11,998,800 | 21.60 | 4.33 | — |
| 11 ธ.ค. 68 | 4.82 | 4.62 | -0.16 | -3.35% | 4.82 | 4.60 | 20,066,800 | 21.60 | 4.33 | — |
| 09 ธ.ค. 68 | 4.72 | 4.78 | +0.10 | +2.14% | 4.84 | 4.72 | 11,722,300 | 22.35 | 4.18 | — |
| 08 ธ.ค. 68 | 4.76 | 4.68 | -0.08 | -1.68% | 4.82 | 4.68 | 9,201,100 | 21.88 | 4.27 | — |
| 04 ธ.ค. 68 | 4.84 | 4.76 | -0.08 | -1.65% | 4.90 | 4.72 | 16,430,500 | 22.25 | 4.20 | — |
| 03 ธ.ค. 68 | 4.90 | 4.84 | -0.08 | -1.63% | 4.96 | 4.84 | 13,357,900 | 22.63 | 4.13 | — |
| 02 ธ.ค. 68 | 4.98 | 4.92 | -0.02 | -0.40% | 5.05 | 4.86 | 25,900,800 | 23.00 | 4.07 | — |
| 01 ธ.ค. 68 | 4.62 | 4.94 | +0.32 | +6.93% | 5.05 | 4.60 | 49,187,200 | 23.10 | 4.05 | — |
| 28 พ.ย. 68 | 4.62 | 4.62 | +0.02 | +0.43% | 4.68 | 4.54 | 21,395,100 | 21.60 | 4.33 | — |
| 27 พ.ย. 68 | 4.68 | 4.60 | -0.06 | -1.29% | 4.74 | 4.58 | 19,800,400 | 21.51 | 4.35 | — |
| 26 พ.ย. 68 | 4.90 | 4.66 | -0.18 | -3.72% | 4.94 | 4.62 | 41,265,000 | 21.79 | 4.29 | — |
| 25 พ.ย. 68 | 4.98 | 4.84 | -0.06 | -1.22% | 5.00 | 4.84 | 22,306,500 | 22.63 | 4.13 | — |
| 24 พ.ย. 68 | 4.98 | 4.90 | -0.06 | -1.21% | 5.05 | 4.90 | 21,732,400 | 22.91 | 4.08 | — |
| 21 พ.ย. 68 | 5.00 | 4.96 | -0.09 | -1.78% | 5.05 | 4.94 | 16,666,200 | 23.19 | 4.03 | — |
| 20 พ.ย. 68 | 5.25 | 5.05 | -0.05 | -0.98% | 5.25 | 5.05 | 10,479,300 | 23.61 | 3.96 | — |
| 19 พ.ย. 68 | 5.15 | 5.10 | -0.05 | -0.97% | 5.20 | 5.05 | 7,465,600 | 23.84 | 3.92 | — |
| 18 พ.ย. 68 | 5.15 | 5.15 | -0.10 | -1.90% | 5.20 | 5.10 | 8,060,700 | 24.08 | 3.88 | — |
| 17 พ.ย. 68 | 5.05 | 5.25 | +0.15 | +2.94% | 5.25 | 5.00 | 9,651,400 | 24.54 | 3.81 | — |
| 14 พ.ย. 68 | 5.00 | 5.10 | -0.10 | -1.92% | 5.15 | 4.98 | 23,523,700 | 23.84 | 3.92 | — |
| 13 พ.ย. 68 | 5.40 | 5.20 | -0.25 | -4.59% | 5.45 | 5.15 | 31,148,100 | 22.76 | 3.85 | — |
| 12 พ.ย. 68 | 5.50 | 5.45 | -0.05 | -0.91% | 5.60 | 5.40 | 18,932,500 | 23.85 | 3.67 | — |
| 11 พ.ย. 68 | 5.80 | 5.50 | -0.30 | -5.17% | 5.80 | 5.45 | 46,696,700 | 24.07 | 3.64 | — |
| 10 พ.ย. 68 | 5.85 | 5.80 | 0.00 | 0.00% | 5.85 | 5.70 | 13,260,100 | 25.38 | 3.45 | — |
| 07 พ.ย. 68 | 5.90 | 5.80 | -0.15 | -2.52% | 5.95 | 5.80 | 14,095,700 | 25.38 | 3.45 | — |
| 06 พ.ย. 68 | 5.90 | 5.95 | +0.15 | +2.59% | 6.00 | 5.85 | 19,223,800 | 26.04 | 3.36 | — |
| 05 พ.ย. 68 | 5.90 | 5.80 | -0.20 | -3.33% | 5.95 | 5.80 | 35,239,200 | 25.38 | 3.45 | — |
| 04 พ.ย. 68 | 6.05 | 6.00 | -0.05 | -0.83% | 6.10 | 5.80 | 25,556,200 | 26.26 | 3.33 | — |
| 03 พ.ย. 68 | 6.15 | 6.05 | -0.05 | -0.82% | 6.20 | 6.05 | 16,494,700 | 26.48 | 3.31 | — |
| 31 ต.ค. 68 | 6.05 | 6.10 | 0.00 | 0.00% | 6.15 | 5.95 | 16,434,600 | 26.69 | 3.28 | — |
| 30 ต.ค. 68 | 6.00 | 6.10 | 0.00 | 0.00% | 6.15 | 5.90 | 32,331,900 | 26.69 | 3.28 | — |
| 29 ต.ค. 68 | 6.20 | 6.10 | -0.05 | -0.81% | 6.20 | 6.05 | 28,711,000 | 26.69 | 3.28 | — |
| 28 ต.ค. 68 | 6.35 | 6.15 | -0.15 | -2.38% | 6.40 | 6.15 | 39,536,900 | 26.91 | 3.25 | — |
| 27 ต.ค. 68 | 6.25 | 6.30 | +0.20 | +3.28% | 6.45 | 6.20 | 108,337,300 | 27.57 | 3.17 | — |
| 24 ต.ค. 68 | 6.15 | 6.10 | 0.00 | 0.00% | 6.20 | 6.05 | 23,330,700 | 26.69 | 3.28 | — |
| 22 ต.ค. 68 | 6.00 | 6.10 | +0.05 | +0.83% | 6.20 | 6.00 | 54,484,600 | 26.69 | 3.28 | — |
| 21 ต.ค. 68 | 5.80 | 6.05 | +0.35 | +6.14% | 6.10 | 5.80 | 55,774,800 | 26.48 | 3.31 | — |
| 20 ต.ค. 68 | 5.85 | 5.70 | -0.15 | -2.56% | 5.90 | 5.70 | 20,261,600 | 24.94 | 3.51 | — |
| 17 ต.ค. 68 | 5.75 | 5.85 | +0.10 | +1.74% | 6.05 | 5.75 | 53,870,100 | 25.60 | 3.42 | — |
| 16 ต.ค. 68 | 5.85 | 5.75 | -0.10 | -1.71% | 5.95 | 5.75 | 23,347,700 | 25.16 | 3.48 | — |
| 15 ต.ค. 68 | 5.80 | 5.85 | +0.10 | +1.74% | 5.90 | 5.70 | 34,284,300 | 25.60 | 3.42 | — |
| 14 ต.ค. 68 | 5.90 | 5.75 | -0.15 | -2.54% | 6.00 | 5.75 | 35,753,500 | 25.16 | 3.48 | — |